Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.61 | 36.02 | 35.23 | 35.42 | 241,611 | -0.20(-0.56%) |
Feb 28, 2012 | 35.92 | 36.37 | 35.46 | 35.62 | 181,373 | -0.40(-1.10%) |
Feb 27, 2012 | 35.56 | 36.46 | 35.23 | 36.02 | 282,219 | +0.30(+0.83%) |
Feb 24, 2012 | 36.29 | 36.39 | 35.60 | 35.72 | 123,435 | -0.55(-1.51%) |
Feb 23, 2012 | 35.25 | 36.27 | 35.05 | 36.27 | 257,762 | +1.01(+2.88%) |
Feb 22, 2012 | 35.28 | 35.67 | 35.12 | 35.25 | 200,891 | -0.09(-0.25%) |
Feb 21, 2012 | 35.42 | 35.61 | 35.08 | 35.34 | 313,098 | -0.04(-0.11%) |
Feb 17, 2012 | 36.01 | 36.01 | 35.36 | 35.38 | 156,859 | -0.41(-1.14%) |
Feb 16, 2012 | 34.24 | 35.80 | 34.24 | 35.79 | 164,891 | +1.52(+4.44%) |
Feb 15, 2012 | 35.36 | 35.36 | 34.14 | 34.27 | 240,694 | -1.02(-2.90%) |
Feb 14, 2012 | 35.43 | 35.55 | 35.05 | 35.29 | 111,577 | -0.31(-0.87%) |
Feb 13, 2012 | 35.02 | 35.79 | 34.73 | 35.60 | 186,136 | +0.85(+2.43%) |
Feb 10, 2012 | 34.27 | 34.88 | 34.26 | 34.76 | 150,448 | +0.01(+0.03%) |
Feb 09, 2012 | 35.40 | 35.60 | 34.69 | 34.75 | 205,748 | -0.59(-1.66%) |
Feb 08, 2012 | 35.26 | 35.61 | 35.10 | 35.33 | 222,285 | +0.04(+0.11%) |
Feb 07, 2012 | 34.84 | 35.47 | 34.84 | 35.29 | 151,263 | +0.13(+0.37%) |
Feb 06, 2012 | 34.91 | 35.35 | 34.77 | 35.16 | 89,763 | +0.14(+0.40%) |
Feb 03, 2012 | 35.18 | 36.03 | 34.94 | 35.03 | 314,875 | +0.50(+1.44%) |
Feb 02, 2012 | 34.74 | 34.85 | 34.00 | 34.53 | 296,247 | -0.28(-0.80%) |
Feb 01, 2012 | 34.11 | 35.14 | 33.85 | 34.81 | 296,837 | +0.78(+2.28%) |
Jan 31, 2012 | 34.07 | 34.11 | 33.24 | 34.03 | 278,651 | +0.09(+0.26%) |
Jan 30, 2012 | 33.58 | 34.13 | 32.97 | 33.94 | 136,759 | +0.01(+0.03%) |
Jan 27, 2012 | 34.15 | 34.27 | 32.47 | 33.93 | 853,483 | -0.24(-0.70%) |
Jan 26, 2012 | 34.16 | 34.61 | 34.05 | 34.17 | 198,626 | +0.16(+0.47%) |
Jan 25, 2012 | 33.90 | 34.45 | 33.62 | 34.01 | 339,918 | +0.10(+0.29%) |
Jan 24, 2012 | 34.37 | 34.37 | 33.77 | 33.91 | 176,555 | -0.64(-1.84%) |
Jan 23, 2012 | 34.50 | 34.78 | 34.27 | 34.55 | 175,039 | -0.05(-0.14%) |
Jan 20, 2012 | 34.36 | 34.72 | 34.29 | 34.60 | 257,836 | +0.30(+0.87%) |
Jan 19, 2012 | 33.42 | 34.47 | 33.42 | 34.30 | 252,736 | +1.09(+3.29%) |
Jan 18, 2012 | 33.04 | 33.51 | 32.09 | 33.21 | 324,970 | +0.28(+0.85%) |
Jan 17, 2012 | 33.93 | 33.93 | 32.81 | 32.93 | 448,982 | -0.05(-0.15%) |
Jan 13, 2012 | 33.13 | 33.35 | 32.69 | 32.98 | 308,242 | -0.63(-1.86%) |
Jan 12, 2012 | 32.91 | 33.84 | 32.91 | 33.60 | 282,956 | +0.79(+2.39%) |
Jan 11, 2012 | 32.98 | 33.10 | 32.65 | 32.82 | 283,916 | -0.30(-0.90%) |
Jan 10, 2012 | 32.64 | 33.24 | 32.55 | 33.12 | 298,328 | +0.88(+2.75%) |
Jan 09, 2012 | 32.59 | 32.59 | 32.06 | 32.23 | 288,069 | -0.22(-0.67%) |
Jan 06, 2012 | 32.06 | 32.78 | 31.94 | 32.45 | 331,902 | +0.33(+1.02%) |
Jan 05, 2012 | 32.25 | 32.51 | 31.77 | 32.12 | 243,451 | -0.39(-1.19%) |
Jan 04, 2012 | 32.48 | 33.59 | 32.00 | 32.51 | 220,187 | +0.27(+0.83%) |
Dec 30, 2011 | 32.70 | 32.75 | 32.24 | 32.24 | 124,694 | -0.46(-1.40%) |
Dec 29, 2011 | 32.25 | 32.87 | 32.00 | 32.70 | 122,927 | +0.59(+1.83%) |
Dec 28, 2011 | 32.93 | 33.00 | 32.08 | 32.11 | 122,096 | -0.78(-2.36%) |
Dec 27, 2011 | 32.72 | 33.05 | 32.47 | 32.89 | 83,580 | +0.08(+0.24%) |
Dec 23, 2011 | 32.86 | 33.04 | 32.35 | 32.81 | 87,446 | +0.54(+1.66%) |
Dec 21, 2011 | 32.26 | 32.32 | 31.73 | 32.27 | 108,834 | +0.05(+0.15%) |
Dec 20, 2011 | 31.14 | 32.28 | 30.95 | 32.22 | 198,690 | +1.77(+5.81%) |
Dec 19, 2011 | 31.64 | 31.91 | 30.38 | 30.45 | 244,759 | -0.91(-2.92%) |
Dec 16, 2011 | 30.99 | 31.63 | 30.69 | 31.37 | 468,464 | +0.70(+2.27%) |
Dec 15, 2011 | 30.70 | 31.05 | 30.46 | 30.67 | 142,958 | +0.49(+1.61%) |
Dec 14, 2011 | 30.24 | 30.58 | 30.06 | 30.18 | 330,269 | -0.34(-1.11%) |
Dec 13, 2011 | 31.26 | 31.70 | 30.42 | 30.52 | 305,105 | -0.49(-1.57%) |
Dec 12, 2011 | 30.66 | 31.04 | 30.30 | 31.01 | 226,681 | -0.12(-0.38%) |
Dec 09, 2011 | 30.57 | 31.36 | 30.53 | 31.13 | 524,399 | +0.73(+2.39%) |
Dec 08, 2011 | 31.34 | 31.35 | 30.34 | 30.40 | 258,916 | -1.30(-4.11%) |
Dec 07, 2011 | 30.86 | 31.87 | 30.74 | 31.70 | 214,750 | +0.65(+2.08%) |
Dec 06, 2011 | 31.34 | 31.48 | 30.78 | 31.06 | 228,365 | -0.27(-0.86%) |
Dec 05, 2011 | 30.97 | 31.76 | 30.50 | 31.33 | 302,400 | +0.99(+3.28%) |
Dec 02, 2011 | 29.94 | 30.60 | 29.88 | 30.33 | 239,692 | +0.87(+2.97%) |